$44.79 -0.91 (%) Schw US Brd Mkt Shs - NYSEARCA

Feb. 5, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHB historical data

Date Open High Low Close Volume
2/4/201645.4946.0345.3845.70806,409
2/3/201645.6445.7244.6245.59928,616
2/2/201645.8545.8545.2345.371,056,400
2/1/201645.9946.4545.7946.251,755,010
1/29/201645.3146.2445.2846.241,269,070
1/28/201645.3645.4044.6845.12554,663
1/27/201645.3045.7544.6944.95732,560
1/26/201644.9545.5044.8845.43676,499
1/25/201645.3745.4244.7344.78886,784
1/22/201645.2845.5545.1045.50808,196
1/21/201644.5345.1044.1344.58997,292
1/20/201644.1744.7943.1544.402,622,620
1/19/201645.3645.4244.4444.821,983,460
1/15/201644.7345.0844.3144.903,362,830
1/14/201645.3046.1644.8145.841,893,980
1/13/201646.5646.6045.0245.151,691,600
1/12/201646.4446.6045.7546.321,257,620
1/11/201646.3146.3845.5146.022,285,260
1/8/201646.9746.9945.9646.051,727,060
1/7/201646.9847.3846.4946.582,567,680
1/6/201647.7148.0447.4747.75999,682
1/5/201648.4048.5048.0848.351,289,510
1/4/201648.2148.3147.7548.312,238,540
12/31/201549.3449.5149.0349.04849,884
12/30/201549.7949.8049.4649.511,141,400
12/29/201549.6349.9449.6349.861,136,520
12/28/201549.3149.3549.0349.34661,401
12/24/201549.4849.6349.3949.46262,561
12/23/201549.2149.5449.1749.53681,235
12/22/201548.7149.0048.4548.90579,175
12/21/201548.4348.5348.1048.46899,182
12/18/201549.0049.0048.3748.371,107,940
12/17/201550.0050.0349.2049.211,346,140
12/16/201549.4949.9949.2049.90691,739
12/15/201549.1249.4149.0749.19765,137
12/14/201548.5348.7348.0348.67983,933
12/11/201548.9549.0648.4448.511,357,880
12/10/201549.4049.8349.3049.48399,229
12/9/201549.6050.1549.1149.37586,157
12/8/201549.6350.0049.4849.79797,928
12/7/201550.3650.3849.8550.07889,093
12/4/201549.6350.5349.6350.45673,348
12/3/201550.4150.4349.3749.56856,652
12/2/201550.8750.8850.2350.31947,416
12/1/201550.5050.8550.4650.81720,418
11/30/201550.6350.6450.3450.36464,331
11/27/201550.5350.6250.3750.54153,067
11/25/201550.4950.5850.3950.51424,112
11/24/201550.0650.5749.9750.45459,007
11/23/201550.3650.5650.2350.37499,901
11/20/201550.4150.5650.2850.37370,578
11/19/201550.2250.3250.1150.18448,422
11/18/201549.6250.2849.5950.22477,734
11/17/201549.6349.8549.3449.44397,223
11/16/201548.7449.5148.7449.50545,518
11/13/201549.1949.2848.8048.821,251,540
11/12/201549.8049.8949.3449.36480,723
11/11/201550.3850.3850.0650.07268,832
11/10/201550.0350.2949.9550.28516,404
11/9/201550.5050.5149.9150.17604,478
11/6/201550.5450.7050.2550.66629,389
11/5/201550.7250.8250.3850.66517,735
11/4/201550.9550.9850.5550.70408,677
11/3/201550.6451.0050.5450.841,568,210
10/30/201550.3150.4050.0550.06444,873
10/29/201550.2050.3650.1350.26361,428
10/28/201549.8150.3349.6450.33731,887
10/27/201549.6649.7849.4949.66977,477
10/26/201549.9149.9449.7449.84349,612
10/23/201549.9050.0449.6749.94888,265
10/22/201548.9349.5248.9049.43743,936
10/21/201549.2149.2448.6748.71448,468
10/20/201549.0449.2648.9449.061,703,970
10/19/201548.9149.1648.8549.13388,341
10/16/201549.0049.1048.7949.09264,847
10/15/201548.3248.9148.2248.91424,477
10/14/201548.4248.5848.1048.18367,064
10/13/201548.5248.9248.3848.42377,451
10/12/201548.7648.8348.6148.78243,829
10/9/201548.7448.8648.5748.76646,983
10/8/201548.1548.7848.1048.68424,296
10/7/201548.1048.3147.7748.26259,452
10/6/201548.0248.1347.6347.84490,645
10/5/201547.4948.0747.4948.02822,808
10/2/201545.9247.1445.7647.14581,397
10/1/201546.5046.5445.9246.451,495,800
9/30/201546.0846.4245.8546.38905,168
9/29/201545.6345.9645.2845.541,502,380
9/28/201546.5646.5645.4845.542,986,550
9/25/201547.3047.3146.5646.77621,102
9/24/201546.6846.9646.3246.851,197,950
9/23/201547.2047.3046.8847.04327,406
9/22/201547.2047.3046.8247.13959,019
9/21/201547.8448.1247.5047.751,083,700
9/18/201547.9748.3247.7147.81579,983
9/17/201548.6249.3048.4848.59671,024
9/16/201548.3348.7048.2248.63469,742
9/15/201547.8048.3447.6748.23406,295
9/14/201547.8447.8847.5247.64521,989
9/11/201547.4447.8247.2847.82896,099
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center